COFCO Biotechnology Co., Ltd. (SHE:000930)
China · Delayed Price · Currency is CNY 4.460
0.00 (0.00%)
Jul 3, 2026, 3:04 PM CST
COFCO Biotechnology Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2026 | 4.52 | 4.52 | 4.38 | 4.44 | - | -0.45% | 11,495,200 |
| Jul 2, 2026 | 4.36 | 4.48 | 4.34 | 4.46 | 4.46 | 2.06% | 25,774,752 |
| Jul 1, 2026 | 4.26 | 4.42 | 4.25 | 4.37 | 4.37 | 2.82% | 26,013,938 |
| Jun 30, 2026 | 4.34 | 4.36 | 4.24 | 4.25 | 4.25 | -2.52% | 22,451,440 |
| Jun 29, 2026 | 4.41 | 4.43 | 4.29 | 4.36 | 4.36 | -1.58% | 24,810,007 |
| Jun 26, 2026 | 4.52 | 4.55 | 4.42 | 4.43 | 4.43 | -2.21% | 20,888,972 |
| Jun 25, 2026 | 4.60 | 4.62 | 4.48 | 4.53 | 4.53 | -1.52% | 13,611,861 |
| Jun 24, 2026 | 4.73 | 4.74 | 4.59 | 4.60 | 4.60 | -2.34% | 13,574,095 |
| Jun 23, 2026 | 4.71 | 4.80 | 4.68 | 4.71 | 4.71 | -0.21% | 16,311,758 |
| Jun 22, 2026 | 4.66 | 4.75 | 4.54 | 4.72 | 4.72 | 1.07% | 19,245,370 |
| Jun 18, 2026 | 4.73 | 4.73 | 4.63 | 4.67 | 4.67 | -1.27% | 11,941,490 |
| Jun 17, 2026 | 4.87 | 4.87 | 4.70 | 4.73 | 4.73 | -2.87% | 15,969,680 |
| Jun 16, 2026 | 4.92 | 4.93 | 4.84 | 4.87 | 4.87 | -1.22% | 11,654,010 |
| Jun 15, 2026 | 4.96 | 5.01 | 4.89 | 4.93 | 4.93 | -0.20% | 13,109,200 |
| Jun 12, 2026 | 4.90 | 4.98 | 4.81 | 4.94 | 4.94 | 1.86% | 16,778,234 |
| Jun 11, 2026 | 4.84 | 4.90 | 4.78 | 4.85 | 4.85 | - | 12,591,800 |
| Jun 10, 2026 | 4.82 | 4.87 | 4.79 | 4.85 | 4.85 | 0.41% | 13,004,392 |
| Jun 9, 2026 | 4.92 | 4.94 | 4.82 | 4.83 | 4.83 | -1.83% | 13,845,092 |
| Jun 8, 2026 | 5.02 | 5.06 | 4.87 | 4.92 | 4.92 | -2.57% | 17,879,961 |
| Jun 5, 2026 | 5.00 | 5.12 | 5.00 | 5.05 | 5.05 | 0.40% | 13,699,566 |
| Jun 4, 2026 | 5.14 | 5.17 | 5.00 | 5.03 | 5.03 | -2.14% | 14,825,993 |
| Jun 3, 2026 | 5.18 | 5.19 | 5.06 | 5.14 | 5.14 | -0.58% | 13,398,501 |
| Jun 2, 2026 | 5.27 | 5.28 | 5.14 | 5.17 | 5.17 | -1.71% | 18,280,286 |
| Jun 1, 2026 | 5.10 | 5.27 | 5.06 | 5.26 | 5.26 | 2.94% | 19,191,919 |
| May 29, 2026 | 5.08 | 5.17 | 5.06 | 5.11 | 5.11 | 0.39% | 14,778,937 |
| May 28, 2026 | 5.10 | 5.14 | 5.02 | 5.09 | 5.09 | -0.20% | 12,014,858 |
| May 27, 2026 | 5.22 | 5.23 | 5.04 | 5.10 | 5.10 | -2.30% | 17,796,389 |
| May 26, 2026 | 5.19 | 5.22 | 5.14 | 5.22 | 5.22 | 0.58% | 13,438,849 |
| May 25, 2026 | 5.22 | 5.26 | 5.14 | 5.19 | 5.19 | -0.38% | 13,649,004 |
| May 22, 2026 | 5.22 | 5.26 | 5.15 | 5.21 | 5.21 | 0.39% | 15,029,214 |
| May 21, 2026 | 5.34 | 5.37 | 5.18 | 5.19 | 5.19 | -2.81% | 18,697,683 |
| May 20, 2026 | 5.44 | 5.45 | 5.32 | 5.34 | 5.34 | -2.20% | 14,743,206 |
| May 19, 2026 | 5.45 | 5.48 | 5.38 | 5.46 | 5.46 | 0.18% | 12,453,372 |
| May 18, 2026 | 5.54 | 5.55 | 5.40 | 5.45 | 5.45 | -1.62% | 17,930,200 |
| May 15, 2026 | 5.65 | 5.66 | 5.48 | 5.54 | 5.54 | -1.77% | 19,417,322 |
| May 14, 2026 | 5.75 | 5.77 | 5.64 | 5.64 | 5.64 | -1.74% | 16,683,788 |
| May 13, 2026 | 5.72 | 5.75 | 5.69 | 5.74 | 5.74 | 0.35% | 15,605,500 |
| May 12, 2026 | 5.88 | 5.88 | 5.69 | 5.72 | 5.72 | -2.72% | 26,739,910 |
| May 11, 2026 | 5.90 | 5.91 | 5.84 | 5.88 | 5.88 | -0.17% | 17,031,790 |
| May 8, 2026 | 5.87 | 5.92 | 5.85 | 5.89 | 5.89 | 0.17% | 15,152,060 |
| May 7, 2026 | 5.97 | 5.98 | 5.83 | 5.88 | 5.88 | -1.51% | 20,793,600 |
| May 6, 2026 | 6.05 | 6.07 | 5.93 | 5.97 | 5.97 | -1.81% | 27,904,610 |
| Apr 30, 2026 | 6.01 | 6.09 | 6.00 | 6.08 | 6.08 | 0.83% | 17,249,710 |
| Apr 29, 2026 | 5.93 | 6.09 | 5.92 | 6.03 | 6.03 | 1.69% | 17,437,200 |
| Apr 28, 2026 | 5.88 | 5.95 | 5.85 | 5.93 | 5.93 | 0.51% | 17,550,410 |
| Apr 27, 2026 | 5.98 | 6.02 | 5.88 | 5.90 | 5.90 | -1.99% | 26,349,310 |
| Apr 24, 2026 | 6.07 | 6.14 | 5.99 | 6.02 | 6.02 | -6.08% | 44,995,500 |
| Apr 23, 2026 | 6.37 | 6.48 | 6.29 | 6.41 | 6.41 | 0.63% | 24,472,220 |
| Apr 22, 2026 | 6.40 | 6.45 | 6.34 | 6.37 | 6.37 | -1.09% | 18,855,290 |
| Apr 21, 2026 | 6.43 | 6.46 | 6.31 | 6.44 | 6.44 | 0.16% | 21,016,530 |